First Fidelity Leasing Modaraba historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.600	2.000	1.600	1.990	1.990	590
2025-05-08	2.300	2.300	1.600	1.850	1.850	9,022
2025-05-07	2.320	2.320	1.550	2.010	2.010	46,330
2025-05-06	2.220	2.350	2.220	2.340	2.340	40,875
2025-05-05	2.040	2.040	1.830	2.040	2.040	5,627
2025-05-02	1.990	2.100	1.860	1.990	1.990	346
2025-04-30	1.920	2.050	1.800	1.990	1.990	30,282
2025-04-29	2.020	2.020	1.810	1.970	1.970	58,488
2025-04-28	2.250	2.250	2.020	2.100	2.100	9,612
2025-04-25	2.500	2.500	2.270	2.280	2.280	9,087
2025-04-24	2.100	2.500	2.100	2.220	2.220	1,066,465
2025-04-23	2.030	2.180	2.030	2.040	2.040	625
2025-04-22	2.050	2.050	2.020	2.020	2.020	50
2025-04-21	2.040	2.150	2.020	2.020	2.020	6,700
2025-04-18	2.280	2.280	2.000	2.000	2.000	4,811
2025-04-16	2.110	2.160	2.110	2.160	2.160	100
2025-04-15	2.110	2.160	2.110	2.160	2.160	193
2025-04-14	2.020	2.300	2.020	2.160	2.160	3,618
2025-04-10	2.300	2.300	2.300	2.300	2.300	4,090
2025-04-09	2.250	2.350	2.100	2.110	2.110	7,518
2025-04-04	2.020	2.190	2.020	2.190	2.190	2,162
2025-04-03	2.010	2.120	2.010	2.010	2.010	1,351
2025-03-27	2.010	2.100	2.010	2.010	2.010	403
2025-03-26	2.150	2.150	2.010	2.010	2.010	1,621
2025-03-25	2.190	2.190	2.000	2.000	2.000	1,824
2025-03-24	2.200	2.200	2.000	2.120	2.120	7,920
2025-03-21	2.200	2.200	2.110	2.110	2.110	130
2025-03-20	2.110	2.110	2.110	2.110	2.110	250
2025-03-19	2.170	2.200	2.060	2.110	2.110	19,061
2025-03-18	2.300	2.300	2.210	2.210	2.210	12,632
2025-03-17	2.400	2.400	2.300	2.300	2.300	10,916
2025-03-14	2.200	2.300	2.200	2.300	2.300	4,990
2025-03-13	2.030	2.030	2.020	2.030	2.030	897
2025-03-07	2.020	2.060	2.020	2.060	2.060	31
2025-03-05	2.150	2.150	2.060	2.060	2.060	1,000
2025-03-04	2.060	2.220	2.060	2.200	2.200	6,231
2025-03-03	2.290	2.290	2.000	2.220	2.220	10,500
2025-02-28	2.280	2.280	2.250	2.250	2.250	200
2025-02-27	2.200	2.250	2.200	2.250	2.250	2
2025-02-26	2.120	2.250	2.100	2.250	2.250	600
2025-02-25	2.100	2.250	2.080	2.080	2.080	102
2025-02-24	2.200	2.200	2.080	2.080	2.080	54,816
2025-02-21	2.200	2.220	2.200	2.200	2.200	501
2025-02-20	2.200	2.200	2.200	2.200	2.200	2
2025-02-19	2.110	2.350	2.110	2.200	2.200	433
2025-02-18	2.110	2.200	2.110	2.200	2.200	2
2025-02-17	2.200	2.210	2.130	2.200	2.200	1,157
2025-02-14	2.110	2.350	2.110	2.350	2.350	2,791
2025-02-13	2.200	2.300	2.200	2.200	2.200	11,105
2025-02-12	2.120	2.230	2.120	2.230	2.230	103
2025-02-11	2.120	2.300	2.120	2.230	2.230	956
2025-02-10	2.210	2.300	2.200	2.210	2.210	6,793
2025-02-07	2.210	2.300	2.110	2.210	2.210	1,099
2025-02-06	2.300	2.300	2.220	2.300	2.300	3,990
2025-02-04	2.200	2.250	2.200	2.200	2.200	1,052
2025-02-03	2.220	2.340	2.200	2.220	2.220	10
2025-01-31	2.110	2.390	2.110	2.220	2.220	6,612
2025-01-30	2.220	2.490	2.100	2.250	2.250	22,806
2025-01-29	2.440	2.440	2.220	2.300	2.300	4,124
2025-01-28	2.440	2.490	2.220	2.360	2.360	34,351

← NewerPage 7 of 13 · 737 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.